Spenda Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.017	0.017	0.014	0.014	0.280	207,891
2023-01-09	0.018	0.018	0.017	0.017	0.340	336,663
2023-01-06	0.016	0.018	0.015	0.017	0.330	563,156
2023-01-05	0.014	0.016	0.014	0.015	0.300	906,145
2023-01-04	0.011	0.013	0.011	0.012	0.240	390,219
2023-01-03	0.011	0.012	0.011	0.012	0.240	180,574
2022-12-30	0.011	0.011	0.011	0.011	0.220	57,892
2022-12-29	0.011	0.012	0.011	0.011	0.220	58,790
2022-12-28	0.011	0.012	0.011	0.011	0.220	218,541
2022-12-23	0.011	0.011	0.011	0.011	0.220	134,417
2022-12-22	0.011	0.012	0.010	0.012	0.240	127,787
2022-12-21	0.010	0.011	0.010	0.011	0.220	51,733
2022-12-20	0.011	0.011	0.010	0.011	0.220	168,366
2022-12-19	0.011	0.012	0.011	0.012	0.240	378,871
2022-12-16	0.011	0.011	0.010	0.011	0.220	90,457
2022-12-15	0.011	0.011	0.011	0.011	0.220	80,883
2022-12-14	0.011	0.011	0.010	0.011	0.220	824,714
2022-12-13	0.011	0.011	0.010	0.010	0.200	105,387
2022-12-12	0.011	0.011	0.010	0.010	0.200	86,938
2022-12-09	0.010	0.011	0.010	0.010	0.200	73,183
2022-12-08	0.011	0.012	0.010	0.010	0.200	118,697
2022-12-07	0.010	0.012	0.010	0.011	0.220	581,849
2022-12-06	0.009	0.010	0.009	0.010	0.190	18,168
2022-12-05	0.010	0.010	0.010	0.010	0.200	2,673
2022-12-02	0.009	0.010	0.009	0.010	0.200	33,588
2022-12-01	0.010	0.010	0.009	0.009	0.180	199,913
2022-11-30	0.010	0.010	0.009	0.009	0.180	70,578
2022-11-29	0.011	0.011	0.009	0.009	0.180	121,868
2022-11-28	0.010	0.011	0.010	0.011	0.210	77,825
2022-11-25	0.010	0.011	0.010	0.011	0.210	331,264
2022-11-24	0.010	0.010	0.010	0.010	0.200	40,351
2022-11-23	0.010	0.010	0.009	0.010	0.190	12,022
2022-11-22	0.010	0.010	0.009	0.010	0.200	61,294
2022-11-21	0.010	0.010	0.010	0.010	0.200	94,395
2022-11-18	0.010	0.010	0.010	0.010	0.200	162,700
2022-11-17	0.010	0.011	0.010	0.010	0.200	380,173
2022-11-16	0.011	0.011	0.010	0.010	0.200	194,530
2022-11-15	0.011	0.011	0.010	0.010	0.200	195,239
2022-11-14	0.011	0.011	0.010	0.010	0.200	68,277
2022-11-11	0.010	0.011	0.010	0.010	0.200	39,954
2022-11-10	0.011	0.011	0.011	0.011	0.220	2,363
2022-11-09	0.010	0.011	0.010	0.010	0.200	62,770
2022-11-08	0.011	0.011	0.010	0.010	0.200	663,555
2022-11-07	0.011	0.011	0.011	0.011	0.220	6,774
2022-11-04	0.011	0.011	0.010	0.011	0.220	49,297
2022-11-03	0.012	0.012	0.011	0.012	0.230	500,440
2022-11-02	0.012	0.012	0.011	0.012	0.240	38,208
2022-11-01	0.011	0.012	0.011	0.011	0.220	155,639
2022-10-31	0.011	0.012	0.011	0.011	0.220	251,459
2022-10-28	0.012	0.012	0.011	0.011	0.220	276,230
2022-10-27	0.012	0.013	0.012	0.012	0.240	197,354
2022-10-26	0.012	0.013	0.012	0.013	0.250	92,813
2022-10-25	0.012	0.013	0.012	0.012	0.240	65,224
2022-10-24	0.012	0.013	0.012	0.012	0.240	302,700
2022-10-21	0.012	0.012	0.011	0.012	0.240	128,843
2022-10-20	0.012	0.012	0.011	0.012	0.240	38,556
2022-10-19	0.012	0.012	0.011	0.012	0.240	229,215
2022-10-18	0.012	0.012	0.012	0.012	0.240	477,150
2022-10-17	0.012	0.012	0.011	0.012	0.240	51,786
2022-10-14	0.012	0.013	0.011	0.011	0.220	98,038

← NewerPage 17 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.